Gogo Inc. (GOGO)
NASDAQ: GOGO · Real-Time Price · USD
7.96
+0.08 (1.02%)
At close: Feb 21, 2025, 4:00 PM
7.99
+0.03 (0.38%)
After-hours: Feb 21, 2025, 5:06 PM EST
Gogo Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 8.00 | 8.00 | 7.67 | 7.96 | 7.96 | 1.02% | 1,128,914 |
| Feb 20, 2025 | 8.00 | 8.00 | 7.56 | 7.88 | 7.88 | -1.62% | 1,258,593 |
| Feb 19, 2025 | 8.32 | 8.32 | 7.97 | 8.01 | 8.01 | -3.84% | 832,369 |
| Feb 18, 2025 | 8.45 | 8.71 | 8.33 | 8.33 | 8.33 | -0.60% | 1,109,913 |
| Feb 14, 2025 | 8.57 | 8.68 | 8.21 | 8.38 | 8.38 | -1.64% | 961,535 |
| Feb 13, 2025 | 7.76 | 8.55 | 7.73 | 8.52 | 8.52 | 11.37% | 1,699,869 |
| Feb 12, 2025 | 7.64 | 7.71 | 7.47 | 7.65 | 7.65 | -1.67% | 944,266 |
| Feb 11, 2025 | 7.70 | 7.87 | 7.42 | 7.78 | 7.78 | 0.26% | 925,746 |
| Feb 10, 2025 | 8.35 | 8.40 | 7.72 | 7.76 | 7.76 | -6.28% | 1,042,290 |
| Feb 7, 2025 | 8.36 | 8.49 | 8.13 | 8.28 | 8.28 | -0.48% | 742,265 |
| Feb 6, 2025 | 8.36 | 8.41 | 8.20 | 8.32 | 8.32 | 0.85% | 1,057,226 |
| Feb 5, 2025 | 8.25 | 8.31 | 8.09 | 8.25 | 8.25 | 0.86% | 613,938 |
| Feb 4, 2025 | 8.17 | 8.37 | 8.04 | 8.18 | 8.18 | 0.49% | 845,608 |
| Feb 3, 2025 | 8.15 | 8.34 | 8.00 | 8.14 | 8.14 | -3.55% | 720,606 |
| Jan 31, 2025 | 8.40 | 8.74 | 8.27 | 8.44 | 8.44 | 1.08% | 1,241,689 |
| Jan 30, 2025 | 8.39 | 8.50 | 8.23 | 8.35 | 8.35 | 0.97% | 544,183 |
| Jan 29, 2025 | 8.57 | 8.61 | 7.95 | 8.27 | 8.27 | -2.93% | 934,855 |
| Jan 28, 2025 | 8.83 | 9.01 | 8.51 | 8.52 | 8.52 | -3.18% | 787,611 |
| Jan 27, 2025 | 8.98 | 9.21 | 8.58 | 8.80 | 8.80 | -1.79% | 1,070,706 |
| Jan 24, 2025 | 8.55 | 9.16 | 8.54 | 8.96 | 8.96 | 4.92% | 2,148,881 |
| Jan 23, 2025 | 8.32 | 8.61 | 8.10 | 8.54 | 8.54 | 1.55% | 734,901 |
| Jan 22, 2025 | 8.58 | 8.65 | 8.36 | 8.41 | 8.41 | -2.44% | 814,326 |
| Jan 21, 2025 | 7.94 | 8.65 | 7.93 | 8.62 | 8.62 | 9.81% | 1,409,698 |
| Jan 17, 2025 | 7.86 | 7.86 | 7.69 | 7.85 | 7.85 | 1.68% | 750,150 |
| Jan 16, 2025 | 7.55 | 7.79 | 7.52 | 7.72 | 7.72 | 1.58% | 573,196 |
| Jan 15, 2025 | 7.45 | 7.99 | 7.36 | 7.60 | 7.60 | 4.68% | 1,355,191 |
| Jan 14, 2025 | 7.21 | 7.34 | 7.12 | 7.26 | 7.26 | 1.97% | 1,140,746 |
| Jan 13, 2025 | 7.24 | 7.24 | 6.85 | 7.12 | 7.12 | -1.39% | 1,152,615 |
| Jan 10, 2025 | 7.47 | 7.49 | 7.20 | 7.22 | 7.22 | -4.87% | 809,049 |
| Jan 8, 2025 | 7.31 | 7.64 | 7.22 | 7.59 | 7.59 | 2.57% | 1,023,566 |
| Jan 7, 2025 | 7.53 | 7.66 | 7.23 | 7.40 | 7.40 | -2.12% | 1,166,880 |
| Jan 6, 2025 | 8.15 | 8.15 | 7.53 | 7.56 | 7.56 | -8.25% | 1,208,930 |
| Jan 3, 2025 | 8.29 | 8.48 | 8.23 | 8.24 | 8.24 | -0.72% | 746,514 |
| Jan 2, 2025 | 8.18 | 8.39 | 8.18 | 8.30 | 8.30 | 2.60% | 817,976 |
| Dec 31, 2024 | 7.57 | 8.10 | 7.53 | 8.09 | 8.09 | 6.59% | 1,315,957 |
| Dec 30, 2024 | 7.64 | 7.64 | 7.43 | 7.59 | 7.59 | -1.30% | 914,209 |
| Dec 27, 2024 | 7.75 | 7.79 | 7.54 | 7.69 | 7.69 | -1.03% | 733,374 |
| Dec 26, 2024 | 7.45 | 7.83 | 7.38 | 7.77 | 7.77 | 3.88% | 586,381 |
| Dec 24, 2024 | 7.37 | 7.50 | 7.27 | 7.48 | 7.48 | 1.63% | 262,783 |
| Dec 23, 2024 | 7.56 | 7.67 | 7.27 | 7.36 | 7.36 | -2.39% | 928,977 |
| Dec 20, 2024 | 7.67 | 7.89 | 7.43 | 7.54 | 7.54 | -2.84% | 2,986,096 |
| Dec 19, 2024 | 8.00 | 8.06 | 7.71 | 7.76 | 7.76 | -2.02% | 1,347,933 |
| Dec 18, 2024 | 8.01 | 8.15 | 7.81 | 7.92 | 7.92 | -1.12% | 1,722,787 |
| Dec 17, 2024 | 7.97 | 8.08 | 7.89 | 8.01 | 8.01 | 0.63% | 1,447,049 |
| Dec 16, 2024 | 7.84 | 8.03 | 7.63 | 7.96 | 7.96 | 0.76% | 866,205 |
| Dec 13, 2024 | 7.80 | 7.98 | 7.73 | 7.90 | 7.90 | 1.54% | 962,226 |
| Dec 12, 2024 | 7.89 | 8.03 | 7.72 | 7.78 | 7.78 | -0.89% | 955,608 |
| Dec 11, 2024 | 7.84 | 7.90 | 7.61 | 7.85 | 7.85 | 0.90% | 811,794 |
| Dec 10, 2024 | 7.89 | 7.92 | 7.56 | 7.78 | 7.78 | -1.14% | 700,170 |
| Dec 9, 2024 | 7.82 | 7.94 | 7.79 | 7.87 | 7.87 | 1.68% | 1,008,341 |
| Dec 6, 2024 | 7.46 | 7.92 | 7.45 | 7.74 | 7.74 | 4.88% | 1,345,857 |
| Dec 5, 2024 | 7.62 | 7.75 | 7.35 | 7.38 | 7.38 | -2.38% | 1,188,198 |
| Dec 4, 2024 | 7.44 | 7.62 | 7.30 | 7.56 | 7.56 | 2.09% | 1,547,773 |
| Dec 3, 2024 | 7.97 | 8.08 | 7.31 | 7.41 | 7.41 | -8.58% | 2,529,729 |
| Dec 2, 2024 | 8.07 | 8.19 | 7.86 | 8.10 | 8.10 | 0.87% | 1,359,373 |
| Nov 29, 2024 | 8.20 | 8.20 | 8.00 | 8.03 | 8.03 | -1.35% | 984,417 |
| Nov 27, 2024 | 8.24 | 8.34 | 8.08 | 8.14 | 8.14 | -0.37% | 887,648 |
| Nov 26, 2024 | 8.41 | 8.41 | 8.14 | 8.17 | 8.17 | -2.85% | 573,358 |
| Nov 25, 2024 | 8.28 | 8.48 | 8.18 | 8.41 | 8.41 | 3.57% | 1,090,805 |
| Nov 22, 2024 | 8.12 | 8.21 | 7.90 | 8.12 | 8.12 | -1.93% | 1,108,371 |
| Nov 21, 2024 | 7.79 | 8.40 | 7.65 | 8.28 | 8.28 | 6.98% | 978,450 |
| Nov 20, 2024 | 7.82 | 8.02 | 7.60 | 7.74 | 7.74 | -2.03% | 1,245,919 |
| Nov 19, 2024 | 7.68 | 8.04 | 7.67 | 7.90 | 7.90 | 1.54% | 1,026,600 |
| Nov 18, 2024 | 7.57 | 7.80 | 7.56 | 7.78 | 7.78 | 3.18% | 993,349 |
| Nov 15, 2024 | 8.06 | 8.06 | 7.33 | 7.54 | 7.54 | -5.87% | 1,607,338 |
| Nov 14, 2024 | 7.98 | 8.14 | 7.94 | 8.01 | 8.01 | 0.75% | 1,219,214 |
| Nov 13, 2024 | 8.10 | 8.14 | 7.89 | 7.95 | 7.95 | -1.49% | 1,247,667 |
| Nov 12, 2024 | 8.09 | 8.12 | 7.88 | 8.07 | 8.07 | -1.34% | 1,161,975 |
| Nov 11, 2024 | 8.10 | 8.21 | 7.98 | 8.18 | 8.18 | 2.12% | 1,300,026 |
| Nov 8, 2024 | 7.95 | 8.19 | 7.86 | 8.01 | 8.01 | 1.01% | 1,887,513 |
| Nov 7, 2024 | 8.00 | 8.14 | 7.80 | 7.93 | 7.93 | -1.12% | 1,858,563 |
| Nov 6, 2024 | 8.80 | 8.85 | 7.79 | 8.02 | 8.02 | -5.98% | 3,160,297 |
| Nov 5, 2024 | 7.73 | 9.02 | 7.68 | 8.53 | 8.53 | 30.23% | 9,432,054 |
| Nov 4, 2024 | 6.70 | 6.89 | 6.45 | 6.55 | 6.55 | -1.65% | 1,145,385 |
| Nov 1, 2024 | 6.56 | 6.79 | 6.53 | 6.66 | 6.66 | 1.68% | 1,095,843 |
| Oct 31, 2024 | 6.74 | 6.75 | 6.51 | 6.55 | 6.55 | -2.96% | 783,184 |
| Oct 30, 2024 | 6.97 | 6.97 | 6.72 | 6.75 | 6.75 | -3.43% | 956,111 |
| Oct 29, 2024 | 7.15 | 7.25 | 6.98 | 6.99 | 6.99 | -3.19% | 726,701 |
| Oct 28, 2024 | 7.24 | 7.38 | 7.21 | 7.22 | 7.22 | 0.70% | 797,714 |
| Oct 25, 2024 | 7.20 | 7.23 | 7.09 | 7.17 | 7.17 | 0.42% | 605,739 |
| Oct 24, 2024 | 7.26 | 7.33 | 7.07 | 7.14 | 7.14 | -0.28% | 1,642,363 |
| Oct 23, 2024 | 6.86 | 7.18 | 6.81 | 7.16 | 7.16 | 3.47% | 1,277,759 |
| Oct 22, 2024 | 6.80 | 6.93 | 6.69 | 6.92 | 6.92 | 1.76% | 1,784,914 |
| Oct 21, 2024 | 6.98 | 7.05 | 6.79 | 6.80 | 6.80 | -2.86% | 1,038,735 |
| Oct 18, 2024 | 7.34 | 7.47 | 6.99 | 7.00 | 7.00 | -3.98% | 885,445 |
| Oct 17, 2024 | 7.15 | 7.40 | 7.12 | 7.29 | 7.29 | -0.41% | 1,096,716 |
| Oct 16, 2024 | 7.19 | 7.37 | 7.14 | 7.32 | 7.32 | 2.66% | 890,580 |
| Oct 15, 2024 | 7.00 | 7.42 | 7.00 | 7.13 | 7.13 | 1.57% | 1,707,544 |
| Oct 14, 2024 | 6.68 | 7.33 | 6.51 | 7.02 | 7.02 | 7.01% | 1,953,948 |
| Oct 11, 2024 | 6.35 | 6.62 | 6.28 | 6.56 | 6.56 | 3.14% | 1,626,402 |
| Oct 10, 2024 | 6.50 | 6.57 | 6.34 | 6.36 | 6.36 | -2.30% | 1,565,374 |
| Oct 9, 2024 | 6.44 | 6.68 | 6.44 | 6.51 | 6.51 | 1.40% | 934,181 |
| Oct 8, 2024 | 6.30 | 6.58 | 6.30 | 6.42 | 6.42 | 1.10% | 1,110,841 |
| Oct 7, 2024 | 6.30 | 6.37 | 6.20 | 6.35 | 6.35 | -0.16% | 780,455 |
| Oct 4, 2024 | 6.38 | 6.43 | 6.26 | 6.36 | 6.36 | 0.95% | 677,629 |
| Oct 3, 2024 | 6.35 | 6.47 | 6.17 | 6.30 | 6.30 | -1.87% | 1,345,876 |
| Oct 2, 2024 | 6.80 | 6.89 | 6.36 | 6.42 | 6.42 | -5.73% | 1,701,617 |
| Oct 1, 2024 | 7.14 | 7.19 | 6.80 | 6.81 | 6.81 | -5.15% | 1,618,418 |
| Sep 30, 2024 | 7.46 | 7.63 | 6.85 | 7.18 | 7.18 | -0.83% | 2,621,916 |
| Sep 27, 2024 | 7.01 | 7.37 | 6.98 | 7.24 | 7.24 | 5.08% | 1,223,077 |